40 Investment and Construction JSC (HNX:L40)
Vietnam
· Delayed Price · Currency is VND 68,000
0.00 (0.00%)
At close: Mar 6, 2026
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67,200.00 | 67,200.00 | 61,400.00 | 61,500.00 | 61,500.00 | -9.56% | 22,900 |
| Mar 6, 2026 | 69,000.00 | 69,000.00 | 66,600.00 | 68,000.00 | 68,000.00 | - | 67,609 |
| Mar 5, 2026 | 68,000.00 | 68,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | 1.49% | 109,640 |
| Mar 4, 2026 | 68,000.00 | 68,500.00 | 66,100.00 | 67,000.00 | 67,000.00 | - | 63,200 |
| Mar 3, 2026 | 68,000.00 | 68,500.00 | 65,000.00 | 67,000.00 | 67,000.00 | -1.33% | 61,710 |
| Mar 2, 2026 | 68,000.00 | 69,500.00 | 65,900.00 | 67,900.00 | 67,900.00 | 1.49% | 56,669 |
| Feb 27, 2026 | 71,000.00 | 71,000.00 | 66,900.00 | 66,900.00 | 66,900.00 | -5.51% | 90,837 |
| Feb 26, 2026 | 69,900.00 | 70,800.00 | 69,800.00 | 70,800.00 | 70,800.00 | 1.29% | 126,530 |
| Feb 25, 2026 | 71,500.00 | 72,000.00 | 69,100.00 | 69,900.00 | 69,900.00 | -0.14% | 71,500 |
| Feb 24, 2026 | 77,000.00 | 77,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | -4.50% | 82,035 |
| Feb 23, 2026 | 75,000.00 | 78,000.00 | 70,000.00 | 73,300.00 | 73,300.00 | 0.55% | 94,206 |
| Feb 13, 2026 | 72,500.00 | 72,900.00 | 69,800.00 | 72,900.00 | 72,900.00 | - | 163,500 |
| Feb 12, 2026 | 72,900.00 | 73,000.00 | 70,000.00 | 72,900.00 | 72,900.00 | - | 181,029 |
| Feb 11, 2026 | 72,800.00 | 74,500.00 | 70,100.00 | 72,900.00 | 72,900.00 | - | 177,601 |
| Feb 10, 2026 | 70,000.00 | 76,500.00 | 67,000.00 | 72,900.00 | 72,900.00 | -0.14% | 414,600 |
| Feb 9, 2026 | 68,000.00 | 73,000.00 | 66,600.00 | 73,000.00 | 73,000.00 | 6.41% | 140,711 |
| Feb 6, 2026 | 75,500.00 | 80,300.00 | 65,700.00 | 68,600.00 | 68,600.00 | -6.03% | 98,435 |
| Feb 5, 2026 | 77,000.00 | 77,000.00 | 69,300.00 | 73,000.00 | 73,000.00 | -5.07% | 96,260 |
| Feb 4, 2026 | 76,500.00 | 77,000.00 | 69,500.00 | 76,900.00 | 76,900.00 | 0.26% | 249,256 |
| Feb 3, 2026 | 79,500.00 | 79,800.00 | 76,000.00 | 76,700.00 | 76,700.00 | -2.91% | 43,600 |
| Feb 2, 2026 | 79,000.00 | 80,000.00 | 77,200.00 | 79,000.00 | 79,000.00 | 2.33% | 42,800 |
| Jan 30, 2026 | 82,800.00 | 82,800.00 | 77,000.00 | 77,200.00 | 77,200.00 | -4.10% | 56,190 |
| Jan 29, 2026 | 80,000.00 | 82,500.00 | 79,000.00 | 80,500.00 | 80,500.00 | 1.90% | 51,930 |
| Jan 28, 2026 | 83,000.00 | 83,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -5.39% | 45,303 |
| Jan 27, 2026 | 83,000.00 | 83,500.00 | 78,500.00 | 83,500.00 | 83,500.00 | 3.60% | 49,301 |
| Jan 26, 2026 | 85,000.00 | 85,000.00 | 80,600.00 | 80,600.00 | 80,600.00 | -2.89% | 44,200 |
| Jan 23, 2026 | 81,900.00 | 84,000.00 | 81,000.00 | 83,000.00 | 83,000.00 | 3.11% | 29,201 |
| Jan 22, 2026 | 84,000.00 | 84,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | -3.36% | 51,445 |
| Jan 21, 2026 | 84,400.00 | 84,500.00 | 82,000.00 | 83,300.00 | 83,300.00 | -0.48% | 42,200 |
| Jan 20, 2026 | 85,000.00 | 85,000.00 | 82,000.00 | 83,700.00 | 83,700.00 | -0.95% | 52,401 |
| Jan 19, 2026 | 86,000.00 | 86,000.00 | 80,500.00 | 84,500.00 | 84,500.00 | -1.17% | 45,005 |
| Jan 16, 2026 | 86,000.00 | 86,000.00 | 82,000.00 | 85,500.00 | 85,500.00 | -1.50% | 44,300 |
| Jan 15, 2026 | 88,000.00 | 88,000.00 | 86,500.00 | 86,800.00 | 86,800.00 | 1.64% | 58,274 |
| Jan 14, 2026 | 86,000.00 | 86,000.00 | 84,000.00 | 85,400.00 | 85,400.00 | 0.12% | 122,902 |
| Jan 13, 2026 | 86,300.00 | 86,300.00 | 84,800.00 | 85,300.00 | 85,300.00 | -1.39% | 18,211 |
| Jan 12, 2026 | 88,000.00 | 88,000.00 | 85,000.00 | 86,500.00 | 86,500.00 | -0.57% | 28,602 |
| Jan 9, 2026 | 84,200.00 | 87,000.00 | 84,200.00 | 87,000.00 | 87,000.00 | -0.57% | 271,239 |
| Jan 8, 2026 | 88,000.00 | 88,000.00 | 85,500.00 | 87,500.00 | 87,500.00 | -0.46% | 205,205 |
| Jan 7, 2026 | 89,000.00 | 89,000.00 | 85,200.00 | 87,900.00 | 87,900.00 | -1.24% | 265,429 |
| Jan 6, 2026 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 24,300 |
| Jan 5, 2026 | 87,000.00 | 95,700.00 | 84,200.00 | 89,000.00 | 89,000.00 | 2.30% | 55,560 |
| Dec 31, 2025 | 83,000.00 | 87,000.00 | 81,000.00 | 87,000.00 | 87,000.00 | 1.16% | 36,024 |
| Dec 30, 2025 | 86,000.00 | 86,000.00 | 85,400.00 | 86,000.00 | 86,000.00 | -1.38% | 33,801 |
| Dec 29, 2025 | 86,500.00 | 87,200.00 | 86,000.00 | 87,200.00 | 87,200.00 | -0.34% | 23,420 |
| Dec 26, 2025 | 87,000.00 | 89,000.00 | 86,500.00 | 87,500.00 | 87,500.00 | -0.57% | 27,901 |
| Dec 25, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.12% | 32,200 |
| Dec 24, 2025 | 88,500.00 | 89,000.00 | 88,500.00 | 89,000.00 | 89,000.00 | -0.89% | 24,103 |
| Dec 23, 2025 | 90,500.00 | 91,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | - | 28,130 |
| Dec 22, 2025 | 89,000.00 | 90,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | 0.34% | 27,580 |
| Dec 19, 2025 | 89,500.00 | 91,000.00 | 89,000.00 | 89,500.00 | 89,500.00 | - | 34,700 |
| Dec 18, 2025 | 89,000.00 | 89,500.00 | 88,000.00 | 89,500.00 | 89,500.00 | -0.56% | 31,200 |
| Dec 17, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 31,400 |
| Dec 16, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 49,500 |
| Dec 15, 2025 | 86,000.00 | 91,000.00 | 86,000.00 | 90,000.00 | 90,000.00 | - | 39,610 |
| Dec 12, 2025 | 92,000.00 | 92,000.00 | 89,000.00 | 90,000.00 | 90,000.00 | -2.17% | 31,405 |
| Dec 11, 2025 | 92,900.00 | 95,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | - | 24,401 |
| Dec 10, 2025 | 95,000.00 | 95,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | -3.16% | 37,011 |
| Dec 9, 2025 | 94,300.00 | 97,000.00 | 94,300.00 | 95,000.00 | 95,000.00 | 0.53% | 68,976 |
| Dec 8, 2025 | 91,000.00 | 94,500.00 | 90,400.00 | 94,500.00 | 94,500.00 | 5.82% | 52,181 |
| Dec 5, 2025 | 91,000.00 | 91,000.00 | 85,000.00 | 89,300.00 | 89,300.00 | 0.34% | 38,901 |
| Dec 4, 2025 | 90,900.00 | 91,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 31,550 |
| Dec 3, 2025 | 91,000.00 | 91,000.00 | 88,200.00 | 89,000.00 | 89,000.00 | -1.11% | 28,924 |
| Dec 2, 2025 | 90,000.00 | 90,500.00 | 89,500.00 | 90,000.00 | 90,000.00 | -0.55% | 25,101 |
| Dec 1, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,500.00 | 90,500.00 | -0.55% | 34,901 |
| Nov 28, 2025 | 91,900.00 | 92,000.00 | 90,500.00 | 91,000.00 | 91,000.00 | -1.09% | 19,409 |
| Nov 27, 2025 | 91,900.00 | 92,000.00 | 89,000.00 | 92,000.00 | 92,000.00 | -0.97% | 23,500 |
| Nov 26, 2025 | 93,500.00 | 94,000.00 | 90,500.00 | 92,900.00 | 92,900.00 | -0.64% | 32,011 |
| Nov 25, 2025 | 92,000.00 | 93,500.00 | 90,700.00 | 93,500.00 | 93,500.00 | - | 38,706 |
| Nov 24, 2025 | 91,000.00 | 93,500.00 | 90,000.00 | 93,500.00 | 93,500.00 | 0.54% | 57,972 |
| Nov 21, 2025 | 92,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 93,000.00 | -0.43% | 33,912 |
| Nov 20, 2025 | 93,000.00 | 97,000.00 | 92,800.00 | 93,400.00 | 93,400.00 | 1.52% | 44,130 |
| Nov 19, 2025 | 91,000.00 | 93,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | 1.77% | 39,731 |
| Nov 18, 2025 | 89,000.00 | 90,400.00 | 88,000.00 | 90,400.00 | 89,900.00 | 0.56% | 72,179 |
| Nov 17, 2025 | 89,000.00 | 90,000.00 | 86,000.00 | 89,900.00 | 89,402.77 | -1.21% | 40,997 |
| Nov 14, 2025 | 90,000.00 | 91,400.00 | 88,000.00 | 91,000.00 | 90,496.68 | - | 39,666 |
| Nov 13, 2025 | 89,300.00 | 93,000.00 | 86,000.00 | 91,000.00 | 90,496.68 | 1.90% | 71,300 |
| Nov 12, 2025 | 90,000.00 | 90,000.00 | 82,100.00 | 89,300.00 | 88,806.08 | -0.78% | 58,788 |
| Nov 11, 2025 | 89,900.00 | 90,000.00 | 82,100.00 | 90,000.00 | 89,502.21 | - | 152,278 |
| Nov 10, 2025 | 95,500.00 | 95,500.00 | 87,000.00 | 90,000.00 | 89,502.21 | -5.26% | 139,162 |
| Nov 7, 2025 | 94,000.00 | 95,000.00 | 93,200.00 | 95,000.00 | 94,474.56 | -1.04% | 51,151 |
| Nov 6, 2025 | 95,900.00 | 96,000.00 | 92,600.00 | 96,000.00 | 95,469.03 | 1.05% | 44,612 |
| Nov 5, 2025 | 96,000.00 | 96,000.00 | 90,000.00 | 95,000.00 | 94,474.56 | -2.06% | 97,295 |
| Nov 4, 2025 | 96,900.00 | 97,000.00 | 94,500.00 | 97,000.00 | 96,463.50 | -0.51% | 56,221 |
| Nov 3, 2025 | 97,500.00 | 97,500.00 | 95,100.00 | 97,500.00 | 96,960.73 | - | 70,172 |
| Oct 31, 2025 | 102,000.00 | 105,000.00 | 97,000.00 | 97,500.00 | 96,960.73 | -4.04% | 126,070 |
| Oct 30, 2025 | 94,600.00 | 105,000.00 | 94,600.00 | 101,600.00 | 101,038.05 | 2.94% | 323,025 |
| Oct 29, 2025 | 95,900.00 | 100,000.00 | 93,500.00 | 98,700.00 | 98,154.09 | 3.35% | 217,761 |
| Oct 28, 2025 | 94,000.00 | 96,500.00 | 93,000.00 | 95,500.00 | 94,971.79 | 1.60% | 109,432 |
| Oct 27, 2025 | 99,000.00 | 100,000.00 | 94,000.00 | 94,000.00 | 93,480.09 | -4.08% | 160,319 |
| Oct 24, 2025 | 97,500.00 | 98,000.00 | 94,000.00 | 98,000.00 | 97,457.96 | -1.41% | 118,626 |
| Oct 23, 2025 | 100,000.00 | 100,200.00 | 96,100.00 | 99,400.00 | 98,850.22 | -0.10% | 79,919 |
| Oct 22, 2025 | 99,500.00 | 102,000.00 | 95,000.00 | 99,500.00 | 98,949.67 | - | 142,583 |
| Oct 21, 2025 | 97,000.00 | 104,900.00 | 90,000.00 | 99,500.00 | 98,949.67 | 2.05% | 113,964 |
| Oct 20, 2025 | 95,000.00 | 100,000.00 | 89,200.00 | 97,500.00 | 96,960.73 | -1.61% | 205,841 |
| Oct 17, 2025 | 118,000.00 | 118,000.00 | 99,100.00 | 99,100.00 | 98,551.88 | -9.99% | 136,426 |
| Oct 16, 2025 | 110,000.00 | 110,100.00 | 103,000.00 | 110,100.00 | 109,491.04 | 9.99% | 109,181 |
| Oct 15, 2025 | 90,700.00 | 100,100.00 | 90,700.00 | 100,100.00 | 99,546.35 | 10.00% | 187,839 |
| Oct 14, 2025 | 90,000.00 | 92,000.00 | 88,100.00 | 91,000.00 | 90,496.68 | 1.11% | 67,752 |
| Oct 13, 2025 | 86,000.00 | 90,000.00 | 85,000.00 | 90,000.00 | 89,502.21 | 5.26% | 82,662 |
| Oct 10, 2025 | 85,000.00 | 86,400.00 | 84,000.00 | 85,500.00 | 85,027.10 | -0.58% | 63,503 |